Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-09-03 41.47 41.67 41.34 41.48 5612126 -0.26%
>>> 2025-09-02 41.93 42.02 41.44 41.59 8204200 -1.7%
>>> 2025-08-29 42.17 42.33 42.09 42.31 4810600 0.55%
>>> 2025-08-28 42.22 42.23 41.86 42.08 4199700 -0.26%
>>> 2025-08-27 42.12 42.35 42.06 42.19 5171300 0.43%
>>> 2025-08-26 42.09 42.20 41.85 42.01 4318200 -0.28%
>>> 2025-08-25 42.29 42.43 42.06 42.13 6213400 -0.5%
>>> 2025-08-22 42.01 42.58 41.93 42.34 6488900 1.58%
>>> 2025-08-21 41.65 41.85 41.51 41.68 5851800 -0.36%
>>> 2025-08-20 41.78 42.19 41.72 41.83 7026700 0.38%
>>> 2025-08-19 41.15 41.69 41.11 41.67 6803400 1.78%
>>> 2025-08-18 41.42 41.42 40.93 40.94 4496900 -0.94%
>>> 2025-08-15 41.06 41.47 41.04 41.33 5689600 0.66%
>>> 2025-08-14 41.08 41.14 40.77 41.06 7988300 -0.7%
>>> 2025-08-13 41.15 41.40 40.98 41.35 4962700 0.66%
>>> 2025-08-12 41.07 41.16 40.69 41.08 8099800 0.17%
>>> 2025-08-11 41.09 41.29 40.97 41.01 6054800 -0.58%
>>> 2025-08-08 41.67 41.71 41.17 41.25 7161600 -0.82%
>>> 2025-08-07 41.68 41.68 41.31 41.59 6429600 0.39%
>>> 2025-08-06 41.91 41.91 41.42 41.43 7569500 -0.84%
>>> 2025-08-05 41.62 41.90 41.45 41.78 6265300 0.34%
>>> 2025-08-04 41.36 41.76 41.33 41.64 6584500 0.85%
>>> 2025-08-01 41.85 41.87 41.04 41.29 9602600 -0.29%
>>> 2025-07-31 41.87 42.10 41.35 41.41 10320700 -1.76%
>>> 2025-07-30 42.66 42.77 41.87 42.15 9908200 -1.4%
>>> 2025-07-29 42.28 42.79 42.04 42.75 9447100 1.66%
>>> 2025-07-28 42.59 42.67 42.01 42.05 4776600 -1.73%
>>> 2025-07-25 42.80 42.84 42.33 42.79 4698000 0.0%
>>> 2025-07-24 42.78 42.96 42.70 42.79 6727900 -0.14%
>>> 2025-07-23 42.79 42.91 42.65 42.85 5625700 0.28%
>>> 2025-07-22 42.18 42.78 42.12 42.73 6165500 1.74%
>>> 2025-07-21 42.06 42.29 41.90 42.00 5336600 0.38%
>>> 2025-07-18 41.76 41.99 41.65 41.84 5608100 0.29%
>>> 2025-07-17 41.71 41.89 41.53 41.72 7848700 -0.1%
>>> 2025-07-16 41.64 41.79 41.35 41.76 8487900 1.09%
>>> 2025-07-15 41.86 41.91 41.20 41.31 6427500 -1.29%
>>> 2025-07-14 41.56 41.87 41.52 41.85 7270600 0.67%
>>> 2025-07-11 41.30 41.68 41.16 41.57 5802500 -0.1%
>>> 2025-07-10 41.44 41.89 41.29 41.61 6045300 0.51%
>>> 2025-07-09 41.46 41.52 41.24 41.40 4867800 -0.05%
>>> 2025-07-08 41.30 41.60 41.24 41.42 5768600 -0.14%
>>> 2025-07-07 41.71 42.05 41.23 41.48 6417800 -0.77%
>>> 2025-07-03 41.79 41.97 41.62 41.80 5760000 0.05%
>>> 2025-07-02 41.65 41.86 41.44 41.78 6740000 0.19%
>>> 2025-07-01 41.35 42.00 41.31 41.70 9440000 0.68%
>>> 2025-06-30 41.15 41.47 40.67 41.42 6960000 0.73%
>>> 2025-06-27 41.04 41.53 40.91 41.12 6610000 0.37%
>>> 2025-06-26 41.22 41.23 40.48 40.97 14020000 -0.63%
>>> 2025-06-25 41.97 42.06 41.19 41.23 10960000 -2.44%
>>> 2025-06-24 42.17 42.42 41.91 42.26 5290000 0.48%
>>> 2025-06-23 41.57 42.11 41.52 42.06 6060000 0.55%
>>> 2025-06-20 42.02 42.23 41.78 41.83 5830000 -0.02%
>>> 2025-06-18 41.83 42.15 41.62 41.84 5530000 0.19%
>>> 2025-06-17 41.91 42.02 41.60 41.76 5610000 -0.41%
>>> 2025-06-16 42.00 42.42 41.77 41.93 6300000 0.1%
>>> 2025-06-13 42.00 42.17 41.59 41.89 6380000 -0.81%
>>> 2025-06-12 42.00 42.30 41.95 42.23 4150000 0.55%
>>> 2025-06-11 42.23 42.42 41.82 42.00 4810000 -0.54%
>>> 2025-06-10 41.97 42.24 41.90 42.23 4830000 0.88%
>>> 2025-06-09 41.83 42.14 41.57 41.86 4580000 -0.05%
>>> 2025-06-06 41.96 42.11 41.68 41.88 3530000 0.29%
>>> 2025-06-05 41.83 41.98 41.56 41.76 5410000 -0.02%
>>> 2025-06-04 41.54 41.94 41.43 41.77 2970000 0.31%
>>> 2025-06-03 41.59 41.70 41.31 41.64 6280000 -0.36%
>>> 2025-06-02 41.43 41.81 41.04 41.79 4760000 0.14%
>>> 2025-05-30 41.53 41.84 41.31 41.73 6880000 0.1%
>>> 2025-05-29 41.31 41.86 41.26 41.69 4810000 0.92%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice